Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gannett Inc (NY: GCI )

3.210 -0.080 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.060 6.079 5.965 6.003 1,828,476 -0.02(-0.31%)
Nov 29, 2016 6.116 6.135 5.978 6.022 1,013,062 -0.06(-1.03%)
Nov 28, 2016 6.148 6.198 6.066 6.085 1,301,422 -0.08(-1.23%)
Nov 25, 2016 6.116 6.173 6.047 6.160 697,069 +0.07(+1.14%)
Nov 23, 2016 6.091 6.091 6.091 0 +0.01(+0.21%)
Nov 22, 2016 5.978 6.079 5.915 6.079 911,597 +0.13(+2.22%)
Nov 21, 2016 5.984 6.072 5.921 5.947 1,077,068 -0.04(-0.74%)
Nov 18, 2016 5.846 6.022 5.701 5.991 2,324,112 +0.19(+3.25%)
Nov 17, 2016 6.022 6.110 5.802 5.802 1,858,590 -0.22(-3.66%)
Nov 16, 2016 6.022 6.110 5.984 6.022 1,747,388 +0.00(+0.00%)
Nov 15, 2016 6.129 6.148 5.912 6.022 2,364,321 -0.09(-1.44%)
Nov 14, 2016 5.965 6.160 5.902 6.110 3,673,683 +0.21(+3.52%)
Nov 11, 2016 5.676 5.943 5.644 5.902 2,628,361 +0.28(+4.92%)
Nov 10, 2016 5.512 5.682 5.468 5.626 2,587,040 +0.20(+3.59%)
Nov 09, 2016 5.040 5.506 5.015 5.431 2,884,740 +0.25(+4.86%)
Nov 08, 2016 5.191 5.336 5.160 5.179 3,453,570 -0.06(-1.08%)
Nov 07, 2016 5.097 5.254 5.040 5.235 5,406,308 +0.50(+10.49%)
Nov 04, 2016 4.462 4.859 4.462 4.738 5,166,111 +0.25(+5.49%)
Nov 03, 2016 4.516 4.629 4.390 4.492 3,937,630 -0.05(-1.06%)
Nov 02, 2016 4.540 4.693 4.540 4.540 3,484,120 -0.02(-0.53%)
Nov 01, 2016 4.871 4.925 4.534 4.564 3,832,129 -0.11(-2.32%)
Oct 31, 2016 4.738 4.798 4.654 4.672 3,061,486 -0.05(-1.02%)
Oct 28, 2016 4.877 5.033 4.680 4.720 5,288,377 -0.22(-4.38%)
Oct 27, 2016 5.923 5.953 4.859 4.937 8,291,119 -1.02(-17.07%)
Oct 26, 2016 5.995 6.019 5.923 5.953 1,392,305 -0.06(-1.00%)
Oct 25, 2016 6.260 6.308 6.006 6.013 1,538,079 -0.30(-4.76%)
Oct 24, 2016 6.296 6.392 6.272 6.314 1,064,233 +0.04(+0.67%)
Oct 21, 2016 6.139 6.290 6.109 6.272 1,988,093 +0.04(+0.68%)
Oct 20, 2016 6.392 6.413 6.175 6.230 1,688,162 -0.23(-3.63%)
Oct 19, 2016 6.440 6.512 6.368 6.464 1,179,219 +0.07(+1.03%)
Oct 18, 2016 6.494 6.494 6.398 6.398 700,411 -0.04(-0.65%)
Oct 17, 2016 6.446 6.500 6.422 6.440 1,227,352 -0.04(-0.65%)
Oct 14, 2016 6.530 6.542 6.386 6.482 1,754,330 -0.03(-0.46%)
Oct 13, 2016 6.614 6.642 6.506 6.512 1,374,453 -0.14(-2.08%)
Oct 12, 2016 6.711 6.753 6.633 6.651 1,129,115 -0.05(-0.72%)
Oct 11, 2016 6.873 6.903 6.645 6.699 2,060,184 -0.22(-3.13%)
Oct 10, 2016 6.915 6.999 6.885 6.915 918,706 -0.07(-0.95%)
Oct 07, 2016 7.150 7.162 6.969 6.981 967,850 -0.14(-1.94%)
Oct 06, 2016 7.144 7.168 6.999 7.120 791,943 -0.02(-0.25%)
Oct 05, 2016 7.120 7.192 7.102 7.138 903,551 +0.02(+0.25%)
Oct 04, 2016 7.071 7.450 7.041 7.120 2,235,227 +0.03(+0.42%)
Oct 03, 2016 7.011 7.132 6.963 7.090 1,018,691 +0.09(+1.29%)
Sep 30, 2016 7.047 7.047 6.909 6.999 1,300,510 +0.02(+0.34%)
Sep 29, 2016 7.144 7.186 6.968 6.975 820,748 -0.17(-2.36%)
Sep 28, 2016 7.041 7.156 7.023 7.144 1,158,210 +0.10(+1.45%)
Sep 27, 2016 6.975 7.065 6.963 7.041 1,076,373 +0.07(+0.95%)
Sep 26, 2016 6.987 7.002 6.945 6.975 1,072,203 -0.09(-1.28%)
Sep 23, 2016 6.957 7.071 6.861 7.065 1,337,999 +0.12(+1.73%)
Sep 22, 2016 6.795 6.984 6.795 6.945 1,372,773 +0.15(+2.21%)
Sep 21, 2016 6.777 6.891 6.765 6.795 1,836,625 +0.02(+0.36%)
Sep 20, 2016 6.939 6.963 6.765 6.771 918,184 -0.11(-1.66%)
Sep 19, 2016 6.891 6.945 6.819 6.885 1,119,453 +0.04(+0.53%)
Sep 16, 2016 6.963 7.005 6.825 6.849 2,260,270 -0.11(-1.64%)
Sep 15, 2016 6.975 6.978 6.903 6.963 1,131,327 -0.01(-0.17%)
Sep 14, 2016 6.999 7.023 6.927 6.975 1,168,850 -0.04(-0.60%)
Sep 13, 2016 6.957 7.029 6.909 7.017 1,513,892 +0.04(+0.52%)
Sep 12, 2016 6.885 7.017 6.837 6.981 1,446,611 +0.11(+1.57%)
Sep 09, 2016 7.192 7.204 6.867 6.873 1,624,490 -0.34(-4.67%)
Sep 08, 2016 7.252 7.276 7.138 7.210 1,042,404 -0.05(-0.75%)
Sep 07, 2016 7.162 7.276 7.162 7.264 1,375,434 +0.10(+1.43%)
Sep 06, 2016 7.210 7.276 7.144 7.162 992,748 -0.05(-0.67%)
Sep 02, 2016 7.083 7.210 7.210 7.210 890,049 +0.13(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.